Anzheng Fashion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.090 | 8.250 | 8.050 | 8.210 | 8.210 | 5,328,773 |
| 2026-01-16 | 8.220 | 8.280 | 7.950 | 8.050 | 8.050 | 4,483,753 |
| 2026-01-15 | 8.240 | 8.380 | 8.200 | 8.220 | 8.220 | 5,812,500 |
| 2026-01-14 | 8.200 | 8.390 | 8.170 | 8.300 | 8.300 | 7,922,380 |
| 2026-01-13 | 8.310 | 8.410 | 8.220 | 8.240 | 8.240 | 7,394,040 |
| 2026-01-12 | 8.200 | 8.570 | 8.100 | 8.320 | 8.320 | 8,657,540 |
| 2026-01-09 | 8.140 | 8.190 | 8.000 | 8.180 | 8.180 | 5,858,920 |
| 2026-01-08 | 8.110 | 8.180 | 8.070 | 8.110 | 8.110 | 4,770,900 |
| 2026-01-07 | 8.260 | 8.260 | 8.110 | 8.120 | 8.120 | 4,235,820 |
| 2026-01-06 | 8.260 | 8.290 | 8.160 | 8.240 | 8.240 | 4,984,320 |
| 2026-01-05 | 8.160 | 8.340 | 8.020 | 8.220 | 8.220 | 7,315,480 |
| 2025-12-31 | 8.080 | 8.250 | 8.020 | 8.170 | 8.170 | 5,536,600 |
| 2025-12-30 | 7.950 | 8.170 | 7.950 | 8.100 | 8.100 | 7,419,280 |
| 2025-12-29 | 7.980 | 8.040 | 7.830 | 8.000 | 8.000 | 5,441,640 |
| 2025-12-26 | 7.920 | 8.010 | 7.810 | 7.940 | 7.940 | 6,475,000 |
| 2025-12-25 | 7.900 | 7.970 | 7.790 | 7.900 | 7.900 | 5,170,240 |
| 2025-12-24 | 7.820 | 8.070 | 7.760 | 7.920 | 7.920 | 6,185,100 |
| 2025-12-23 | 8.080 | 8.110 | 7.850 | 7.880 | 7.880 | 6,061,346 |
| 2025-12-22 | 8.310 | 8.400 | 8.080 | 8.100 | 8.100 | 9,790,866 |
| 2025-12-19 | 7.850 | 8.490 | 7.820 | 8.330 | 8.330 | 16,432,120 |
| 2025-12-18 | 7.640 | 8.390 | 7.600 | 7.870 | 7.870 | 14,973,399 |
| 2025-12-17 | 7.600 | 7.720 | 7.490 | 7.640 | 7.640 | 4,340,600 |
| 2025-12-16 | 7.750 | 7.800 | 7.610 | 7.650 | 7.650 | 3,415,000 |
| 2025-12-15 | 7.690 | 7.800 | 7.650 | 7.750 | 7.750 | 3,745,980 |
| 2025-12-12 | 7.820 | 7.920 | 7.710 | 7.740 | 7.740 | 5,352,580 |
| 2025-12-11 | 8.050 | 8.090 | 7.820 | 7.820 | 7.820 | 6,185,000 |
| 2025-12-10 | 8.170 | 8.330 | 8.050 | 8.070 | 8.070 | 6,845,320 |
| 2025-12-09 | 8.040 | 8.180 | 7.990 | 8.130 | 8.130 | 6,841,426 |
| 2025-12-08 | 8.020 | 8.150 | 7.970 | 8.040 | 8.040 | 5,551,080 |
| 2025-12-05 | 7.900 | 7.980 | 7.800 | 7.940 | 7.940 | 4,852,820 |
| 2025-12-04 | 8.090 | 8.110 | 7.850 | 7.900 | 7.900 | 7,103,300 |
| 2025-12-03 | 8.220 | 8.300 | 8.010 | 8.090 | 8.090 | 6,025,460 |
| 2025-12-02 | 8.320 | 8.350 | 8.180 | 8.220 | 8.220 | 5,849,209 |
| 2025-12-01 | 8.550 | 8.600 | 8.310 | 8.340 | 8.340 | 5,439,000 |
| 2025-11-28 | 8.410 | 8.520 | 8.300 | 8.480 | 8.480 | 4,949,200 |
| 2025-11-27 | 8.500 | 8.620 | 8.380 | 8.380 | 8.380 | 5,341,240 |
| 2025-11-26 | 8.630 | 8.730 | 8.480 | 8.520 | 8.520 | 5,608,600 |
| 2025-11-25 | 8.550 | 8.730 | 8.530 | 8.630 | 8.630 | 6,886,213 |
| 2025-11-24 | 8.610 | 8.840 | 8.330 | 8.480 | 8.480 | 8,963,453 |
| 2025-11-21 | 9.190 | 9.240 | 8.560 | 8.570 | 8.570 | 11,894,520 |
| 2025-11-20 | 9.330 | 9.360 | 8.940 | 9.130 | 9.130 | 8,924,440 |
| 2025-11-19 | 9.420 | 9.450 | 9.100 | 9.330 | 9.330 | 9,814,480 |
| 2025-11-18 | 9.350 | 9.450 | 9.210 | 9.410 | 9.410 | 10,361,040 |
| 2025-11-17 | 9.200 | 9.400 | 9.160 | 9.360 | 9.360 | 8,363,131 |
| 2025-11-14 | 9.070 | 9.420 | 9.060 | 9.230 | 9.230 | 8,296,451 |
| 2025-11-13 | 9.180 | 9.220 | 9.010 | 9.150 | 9.150 | 7,727,480 |
| 2025-11-12 | 9.220 | 9.320 | 9.050 | 9.180 | 9.180 | 6,711,100 |
| 2025-11-11 | 9.220 | 9.280 | 9.100 | 9.230 | 9.230 | 8,197,900 |
| 2025-11-10 | 8.930 | 9.220 | 8.890 | 9.130 | 9.130 | 8,490,380 |
| 2025-11-07 | 9.150 | 9.160 | 8.950 | 8.950 | 8.950 | 7,241,000 |
| 2025-11-06 | 9.030 | 9.130 | 8.860 | 9.120 | 9.120 | 8,624,040 |
| 2025-11-05 | 8.940 | 9.230 | 8.900 | 9.050 | 9.050 | 8,698,840 |
| 2025-11-04 | 8.860 | 9.050 | 8.830 | 9.020 | 9.020 | 9,853,600 |
| 2025-11-03 | 8.660 | 8.920 | 8.660 | 8.880 | 8.880 | 6,953,640 |
| 2025-10-31 | 8.680 | 8.810 | 8.530 | 8.710 | 8.710 | 5,319,500 |
| 2025-10-30 | 8.890 | 8.940 | 8.600 | 8.600 | 8.600 | 9,769,200 |
| 2025-10-29 | 8.900 | 8.970 | 8.710 | 8.960 | 8.960 | 9,416,500 |
| 2025-10-28 | 9.240 | 9.250 | 8.890 | 8.910 | 8.910 | 11,699,100 |
| 2025-10-27 | 9.190 | 9.360 | 9.080 | 9.230 | 9.230 | 13,236,478 |
| 2025-10-24 | 9.310 | 9.440 | 9.170 | 9.190 | 9.190 | 13,538,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.5000 CNY |
| 2022-06-22 | 0.5000 CNY |
| 2021-06-07 | 0.3500 CNY |
| 2020-10-19 | 0.3500 CNY |
| 2020-06-01 | 0.3500 CNY |
| 2019-06-19 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.